Vection Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.019	0.020	0.019	0.020	0.020	3,223,184
2025-05-23	0.020	0.021	0.019	0.020	0.020	5,792,749
2025-05-22	0.020	0.021	0.018	0.021	0.021	10,162,969
2025-05-21	0.019	0.020	0.018	0.020	0.020	10,012,382
2025-05-20	0.018	0.019	0.018	0.019	0.019	18,725,763
2025-05-19	0.019	0.019	0.017	0.017	0.017	10,858,801
2025-05-16	0.018	0.019	0.017	0.018	0.018	20,379,595
2025-05-15	0.017	0.019	0.017	0.017	0.017	14,162,935
2025-05-14	0.017	0.018	0.016	0.017	0.017	6,663,951
2025-05-13	0.018	0.018	0.016	0.016	0.016	15,411,366
2025-05-12	0.017	0.018	0.016	0.018	0.018	18,950,718
2025-05-09	0.015	0.016	0.014	0.015	0.015	3,721,259
2025-05-08	0.014	0.016	0.014	0.016	0.016	17,411,022
2025-05-07	0.013	0.014	0.013	0.013	0.013	24,059,674
2025-05-06	0.014	0.014	0.013	0.013	0.013	18,888,737
2025-05-05	0.014	0.014	0.013	0.013	0.013	7,062,862
2025-05-02	0.014	0.015	0.013	0.014	0.014	14,998,404
2025-05-01	0.017	0.017	0.015	0.015	0.015	6,186,823
2025-04-30	0.018	0.019	0.018	0.018	0.018	634,723
2025-04-29	0.017	0.019	0.017	0.018	0.018	8,613,101
2025-04-28	0.020	0.020	0.020	0.020	0.020	0
2025-04-24	0.020	0.020	0.019	0.020	0.020	865,614
2025-04-23	0.019	0.020	0.019	0.020	0.020	583,581
2025-04-22	0.019	0.019	0.019	0.019	0.019	437,732
2025-04-17	0.019	0.019	0.018	0.019	0.019	2,321,206
2025-04-16	0.018	0.019	0.018	0.019	0.019	1,738,187
2025-04-15	0.019	0.020	0.018	0.019	0.019	6,769,463
2025-04-14	0.019	0.020	0.019	0.019	0.019	2,748,391
2025-04-11	0.020	0.020	0.019	0.019	0.019	8,414,268
2025-04-10	0.022	0.022	0.019	0.019	0.019	5,292,109
2025-04-09	0.020	0.020	0.018	0.018	0.018	4,395,461
2025-04-08	0.019	0.021	0.019	0.021	0.021	6,813,881
2025-04-07	0.018	0.018	0.016	0.018	0.018	18,511,008
2025-04-04	0.023	0.023	0.020	0.020	0.020	11,476,083
2025-04-03	0.026	0.027	0.024	0.024	0.024	2,572,801
2025-04-02	0.028	0.028	0.026	0.026	0.026	2,035,658
2025-04-01	0.026	0.029	0.025	0.028	0.028	6,820,282
2025-03-31	0.027	0.027	0.024	0.026	0.026	3,004,041
2025-03-28	0.026	0.027	0.026	0.027	0.027	1,586,302
2025-03-27	0.025	0.026	0.024	0.025	0.025	8,024,381
2025-03-26	0.023	0.024	0.023	0.023	0.023	863,001
2025-03-25	0.024	0.024	0.022	0.022	0.022	2,130,143
2025-03-24	0.025	0.026	0.023	0.023	0.023	4,948,494
2025-03-21	0.024	0.024	0.023	0.023	0.023	1,081,249
2025-03-20	0.024	0.026	0.024	0.026	0.026	1,036,311
2025-03-19	0.024	0.025	0.023	0.023	0.023	295,313
2025-03-18	0.025	0.026	0.023	0.024	0.024	1,498,842
2025-03-17	0.024	0.026	0.024	0.026	0.026	401,320
2025-03-14	0.023	0.026	0.022	0.025	0.025	4,653,921
2025-03-13	0.023	0.023	0.021	0.022	0.022	845,155
2025-03-12	0.022	0.023	0.022	0.022	0.022	887,764
2025-03-11	0.024	0.024	0.022	0.022	0.022	3,246,749
2025-03-10	0.027	0.027	0.024	0.024	0.024	1,247,862
2025-03-07	0.026	0.026	0.025	0.026	0.026	624,447
2025-03-06	0.025	0.027	0.025	0.027	0.027	5,902,566
2025-03-05	0.024	0.024	0.024	0.024	0.024	4,607,417
2025-03-04	0.026	0.026	0.024	0.026	0.026	1,465,900
2025-03-03	0.024	0.027	0.024	0.025	0.025	1,842,092
2025-02-28	0.025	0.025	0.023	0.023	0.023	1,492,488
2025-02-27	0.024	0.026	0.023	0.024	0.024	3,233,039

← NewerPage 7 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.